Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 18.05 | 18.35 | 18.05 | 18.33 | 2,766 | +0.60(+3.38%) |
Jun 29, 2011 | 17.59 | 17.74 | 17.59 | 17.73 | 1,964 | +0.46(+2.66%) |
Jun 28, 2011 | 17.18 | 17.27 | 17.14 | 17.27 | 1,863 | +0.05(+0.29%) |
Jun 27, 2011 | 17.22 | 17.22 | 17.22 | 17.22 | 120 | -0.28(-1.60%) |
Jun 24, 2011 | 17.52 | 17.52 | 17.50 | 17.50 | 1,292 | -0.16(-0.91%) |
Jun 23, 2011 | 17.47 | 17.66 | 17.36 | 17.66 | 4,675 | -0.33(-1.83%) |
Jun 22, 2011 | 18.20 | 18.20 | 17.99 | 17.99 | 1,025 | +0.45(+2.57%) |
Jun 21, 2011 | 17.24 | 17.62 | 17.24 | 17.54 | 7,523 | +0.74(+4.40%) |
Jun 20, 2011 | 16.78 | 16.80 | 16.78 | 16.80 | 1,097 | -0.47(-2.72%) |
Jun 17, 2011 | 17.27 | 17.33 | 17.27 | 17.27 | 2,006 | +0.49(+2.92%) |
Jun 16, 2011 | 16.61 | 16.80 | 16.58 | 16.78 | 3,158 | +0.19(+1.15%) |
Jun 15, 2011 | 17.02 | 17.02 | 16.59 | 16.59 | 3,393 | -0.92(-5.25%) |
Jun 14, 2011 | 17.35 | 17.54 | 17.35 | 17.51 | 3,568 | +0.31(+1.80%) |
Jun 13, 2011 | 17.33 | 17.36 | 17.14 | 17.20 | 2,764 | -0.20(-1.15%) |
Jun 10, 2011 | 17.31 | 17.40 | 17.29 | 17.40 | 2,968 | -0.67(-3.71%) |
Jun 09, 2011 | 18.04 | 18.17 | 18.04 | 18.07 | 2,112 | +0.27(+1.52%) |
Jun 08, 2011 | 17.97 | 17.97 | 17.79 | 17.80 | 5,203 | -0.24(-1.33%) |
Jun 06, 2011 | 18.04 | 18.04 | 18.04 | 0 | -0.47(-2.54%) | |
Jun 03, 2011 | 18.37 | 18.60 | 18.36 | 18.51 | 65,583 | +0.43(+2.38%) |
May 24, 2011 | 18.12 | 18.12 | 18.05 | 18.08 | 3,737 | +0.11(+0.61%) |
May 23, 2011 | 18.01 | 18.12 | 17.97 | 17.97 | 2,671 | -0.81(-4.31%) |
May 19, 2011 | 18.78 | 18.78 | 18.78 | 18.78 | 0 | +0.24(+1.29%) |
May 18, 2011 | 18.48 | 18.66 | 18.48 | 18.54 | 3,306 | +0.01(+0.05%) |
May 17, 2011 | 18.51 | 18.57 | 18.41 | 18.53 | 2,635 | +0.08(+0.43%) |
May 16, 2011 | 18.52 | 18.62 | 18.45 | 18.45 | 3,636 | -0.20(-1.07%) |
May 13, 2011 | 19.00 | 19.01 | 18.59 | 18.65 | 3,945 | -0.25(-1.32%) |
May 12, 2011 | 18.87 | 18.97 | 18.74 | 18.90 | 5,673 | +0.30(+1.61%) |
May 11, 2011 | 18.96 | 18.97 | 18.59 | 18.60 | 10,700 | -1.01(-5.15%) |
May 10, 2011 | 19.31 | 19.61 | 19.31 | 19.61 | 9,372 | +0.30(+1.55%) |
May 09, 2011 | 19.14 | 19.31 | 19.00 | 19.31 | 5,336 | +0.14(+0.73%) |
May 06, 2011 | 19.59 | 19.65 | 19.08 | 19.17 | 9,093 | +0.10(+0.52%) |
May 05, 2011 | 19.25 | 19.29 | 19.07 | 19.07 | 2,138 | -0.28(-1.45%) |
May 04, 2011 | 19.52 | 19.52 | 19.34 | 19.35 | 8,320 | -0.43(-2.17%) |
May 03, 2011 | 19.70 | 19.91 | 19.70 | 19.78 | 2,475 | -0.67(-3.28%) |
May 02, 2011 | 20.48 | 20.48 | 20.45 | 20.45 | 720 | -0.04(-0.20%) |
Apr 29, 2011 | 20.40 | 20.50 | 20.40 | 20.49 | 1,812 | +0.06(+0.29%) |
Apr 28, 2011 | 20.40 | 20.44 | 20.22 | 20.43 | 5,387 | -1.57(-7.14%) |
Apr 27, 2011 | 21.65 | 22.00 | 21.65 | 22.00 | 2,940 | +0.12(+0.55%) |
Apr 26, 2011 | 21.86 | 21.88 | 21.80 | 21.88 | 1,318 | +0.39(+1.81%) |
Apr 25, 2011 | 21.40 | 21.49 | 21.39 | 21.49 | 3,126 | +0.09(+0.42%) |
Apr 21, 2011 | 21.61 | 21.61 | 21.40 | 21.40 | 3,039 | +0.12(+0.56%) |
Apr 20, 2011 | 21.25 | 21.28 | 21.25 | 21.28 | 721 | +0.11(+0.52%) |
Apr 19, 2011 | 20.99 | 21.17 | 20.91 | 21.17 | 655 | +0.33(+1.58%) |
Apr 18, 2011 | 20.90 | 20.90 | 20.54 | 20.84 | 26,186 | -0.63(-2.93%) |
Apr 15, 2011 | 21.39 | 21.47 | 21.39 | 21.47 | 213 | +0.08(+0.37%) |
Apr 14, 2011 | 21.35 | 21.39 | 21.35 | 21.39 | 3,217 | +0.00(+0.00%) |
Apr 13, 2011 | 21.64 | 21.65 | 21.28 | 21.39 | 2,605 | +0.25(+1.18%) |
Apr 12, 2011 | 21.34 | 21.34 | 21.10 | 21.14 | 3,183 | -0.44(-2.04%) |
Apr 11, 2011 | 21.50 | 21.77 | 21.50 | 21.58 | 6,285 | -0.07(-0.32%) |
Apr 08, 2011 | 21.77 | 21.84 | 21.65 | 21.65 | 10,867 | -0.37(-1.68%) |
Apr 07, 2011 | 22.05 | 22.11 | 21.93 | 22.02 | 3,270 | -0.26(-1.17%) |
Apr 06, 2011 | 22.26 | 22.35 | 22.26 | 22.28 | 2,984 | +0.29(+1.32%) |
Apr 05, 2011 | 21.90 | 22.14 | 21.89 | 21.99 | 124,553 | +0.05(+0.23%) |
Apr 04, 2011 | 21.93 | 22.03 | 21.91 | 21.94 | 2,332 | +0.15(+0.69%) |